Matthews China Active ETF

MCH
🏛️ usa →
29.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 22.07 22.13 21.99 22.05 0.0M
2024-12-30 22.17 22.24 22.15 22.18 0.0M
2024-12-27 22.26 22.40 22.26 22.36 0.0M
2024-12-26 22.65 22.65 22.56 22.59 0.0M
2024-12-24 22.54 22.59 22.54 22.55 0.0M
2024-12-23 22.20 22.39 22.20 22.34 0.0M
2024-12-20 22.22 22.42 22.19 22.32 0.0M
2024-12-19 22.28 22.35 22.23 22.23 0.0M
2024-12-18 22.42 22.45 22.14 22.14 0.0M
2024-12-17 22.63 22.86 22.63 22.81 0.0M
2024-12-16 22.59 22.62 22.52 22.56 0.0M
2024-12-13 22.93 22.93 22.83 22.88 0.0M
2024-12-12 23.20 23.28 23.20 23.25 0.0M
2024-12-11 23.24 23.29 23.22 23.29 0.0M
2024-12-10 23.60 23.60 23.45 23.45 0.0M
2024-12-09 24.39 24.86 24.36 24.54 0.0M
2024-12-06 23.00 23.00 22.81 22.87 0.0M
2024-12-05 22.70 22.71 22.65 22.67 0.0M
2024-12-04 22.73 22.73 22.51 22.58 0.0M
2024-12-03 22.82 22.83 22.76 22.78 0.0M
2024-12-02 22.65 22.77 22.59 22.74 0.0M
2024-11-29 22.68 22.68 22.67 22.68 0.0M
2024-11-27 22.68 22.77 22.64 22.69 0.0M
2024-11-26 22.16 22.16 22.02 22.09 0.0M
2024-11-25 22.03 22.21 22.03 22.12 0.0M
2024-11-22 22.22 22.22 22.10 22.16 0.0M
2024-11-21 22.82 22.86 22.81 22.86 0.0M
2024-11-20 23.05 23.09 22.98 23.02 0.1M
2024-11-19 23.00 23.01 22.96 23.01 0.0M
2024-11-18 22.95 23.12 22.94 23.08 0.0M
2024-11-15 22.82 22.90 22.81 22.90 0.0M
2024-11-14 23.17 23.18 22.97 23.00 0.0M
2024-11-13 23.62 23.62 23.33 23.37 0.0M
2024-11-12 23.47 23.48 23.26 23.36 0.0M
2024-11-11 24.14 24.14 23.99 24.05 0.0M
2024-11-08 24.30 24.37 23.95 24.09 0.0M
2024-11-07 25.27 25.60 25.27 25.48 0.0M
2024-11-06 23.95 24.20 23.75 24.03 0.1M
2024-11-05 24.88 24.90 24.83 24.85 0.0M
2024-11-04 24.39 24.39 24.18 24.18 0.0M
2024-11-01 24.09 24.10 23.95 23.95 0.0M
2024-10-31 23.73 23.92 23.72 23.90 0.0M
2024-10-30 23.73 23.94 23.73 23.92 0.0M
2024-10-29 24.50 24.50 24.23 24.23 0.0M
2024-10-28 24.26 24.56 24.26 24.48 0.0M
2024-10-25 24.26 24.26 24.07 24.07 0.0M
2024-10-24 23.97 24.01 23.88 23.95 0.0M
2024-10-23 24.35 24.42 24.19 24.19 0.0M
2024-10-22 24.03 24.48 24.03 24.25 0.0M
2024-10-21 24.08 24.08 23.82 23.92 0.0M
2024-10-18 24.29 24.40 24.23 24.23 0.0M
2024-10-17 23.27 23.27 23.01 23.08 0.0M
2024-10-16 23.80 24.06 23.80 23.92 0.0M
2024-10-15 24.09 24.09 23.44 23.44 0.0M
2024-10-14 24.89 25.10 24.72 24.76 0.0M
2024-10-11 24.63 25.51 24.63 25.26 0.1M
2024-10-10 25.22 25.37 25.02 25.24 0.0M
2024-10-09 24.56 25.27 24.56 24.90 0.1M
2024-10-08 25.78 26.05 25.38 25.75 0.2M
2024-10-07 28.84 29.38 28.49 29.33 0.1M
2024-10-04 27.65 28.00 27.65 27.95 0.1M
2024-10-03 26.58 27.17 26.57 26.98 0.0M
2024-10-02 27.50 27.75 27.16 27.75 0.0M
2024-10-01 27.03 27.51 24.31 25.31 0.1M
2024-09-30 25.19 25.28 24.50 24.57 0.1M
2024-09-27 23.50 23.99 23.50 23.90 0.0M
2024-09-26 22.84 23.05 22.57 23.02 0.4M
2024-09-25 20.81 20.99 20.73 20.82 0.0M
2024-09-24 20.68 21.28 20.68 21.24 0.1M
2024-09-23 19.26 19.32 19.26 19.30 0.0M
2024-09-20 18.99 19.03 18.99 19.02 0.0M
2024-09-19 18.93 19.09 18.93 19.09 0.0M
2024-09-18 18.53 18.53 18.43 18.43 0.0M
2024-09-17 18.50 18.57 18.45 18.47 0.0M
2024-09-16 18.32 18.35 18.32 18.35 0.0M
2024-09-13 18.28 18.28 18.23 18.27 0.0M
2024-09-12 18.26 18.27 18.24 18.27 0.0M
2024-09-11 18.19 18.27 18.14 18.26 0.0M
2024-09-10 18.16 18.16 18.00 18.05 0.0M
2024-09-09 18.17 18.17 18.10 18.17 0.0M
2024-09-06 18.43 18.43 18.27 18.28 0.0M
2024-09-05 18.54 18.54 18.52 18.52 0.0M
2024-09-04 18.58 18.58 18.53 18.53 0.0M
2024-09-03 18.63 18.66 18.60 18.60 0.0M
2024-08-30 18.91 18.93 18.82 18.87 0.0M
2024-08-29 18.58 18.58 18.54 18.56 0.0M
2024-08-28 18.43 18.47 18.31 18.34 0.0M
2024-08-27 18.64 18.64 18.55 18.55 0.0M
2024-08-26 18.56 18.58 18.56 18.58 0.0M
2024-08-23 18.97 18.97 18.95 18.97 0.0M
2024-08-22 18.89 18.89 18.77 18.77 0.0M
2024-08-21 18.81 18.94 18.81 18.94 0.0M
2024-08-20 18.79 18.80 18.79 18.80 0.0M
2024-08-19 19.23 19.25 19.20 19.21 0.0M
2024-08-16 18.97 19.13 18.97 19.13 0.0M
2024-08-15 18.74 18.79 18.69 18.72 0.0M
2024-08-14 18.60 18.60 18.50 18.54 0.0M
2024-08-13 18.91 18.95 18.91 18.93 0.0M
2024-08-12 18.79 18.86 18.78 18.81 0.0M
2024-08-09 18.66 18.69 18.63 18.68 0.0M
2024-08-08 18.69 18.81 18.69 18.76 0.0M
2024-08-07 18.41 18.44 18.34 18.35 0.0M
2024-08-06 18.38 18.41 18.35 18.35 0.0M
2024-08-05 18.11 18.42 18.11 18.41 0.0M
2024-08-02 18.37 18.41 18.37 18.41 0.0M
2024-08-01 18.73 18.75 18.55 18.56 0.0M
2024-07-31 18.91 18.91 18.86 18.87 0.0M
2024-07-30 18.37 18.37 18.33 18.36 0.0M
2024-07-29 18.59 18.59 18.54 18.56 0.0M
2024-07-26 18.64 18.65 18.63 18.63 0.0M
2024-07-25 18.57 18.58 18.51 18.51 0.0M
2024-07-24 18.80 18.87 18.67 18.71 0.0M
2024-07-23 18.97 18.97 18.97 18.97 0.0M
2024-07-22 19.34 19.40 19.34 19.36 0.0M
2024-07-19 19.17 19.18 19.15 19.15 0.0M
2024-07-18 19.37 19.37 19.21 19.21 0.0M
2024-07-17 19.43 19.57 19.32 19.32 0.0M
2024-07-16 19.45 19.46 19.35 19.44 0.0M
2024-07-15 19.64 19.64 19.49 19.49 0.0M
2024-07-12 20.14 20.14 19.97 19.97 0.0M
2024-07-11 19.78 19.82 19.72 19.73 0.0M
2024-07-10 19.33 19.34 19.31 19.34 0.0M
2024-07-09 19.19 19.39 19.19 19.39 0.0M
2024-07-08 19.13 19.17 19.12 19.17 0.0M
2024-07-05 19.38 19.39 19.29 19.39 0.0M
2024-07-03 19.67 19.73 19.67 19.71 0.0M
2024-07-02 19.36 19.36 19.18 19.36 0.0M
2024-07-01 19.31 19.31 19.26 19.26 0.0M
2024-06-28 19.26 19.26 19.21 19.22 0.0M
2024-06-27 19.39 19.43 19.29 19.29 0.0M
2024-06-26 19.69 19.69 19.65 19.68 0.0M
2024-06-25 19.68 19.68 19.68 19.68 0.0M
2024-06-24 19.90 19.90 19.89 19.89 0.0M
2024-06-21 19.84 19.84 19.84 19.84 0.0M
2024-06-20 20.00 20.04 19.92 20.03 0.0M
2024-06-18 20.11 20.12 20.10 20.12 0.0M
2024-06-17 20.13 20.13 20.13 20.13 0.0M
2024-06-14 19.99 19.99 19.89 19.93 0.0M
2024-06-13 20.04 20.04 20.04 20.04 0.0M
2024-06-12 20.15 20.15 20.06 20.06 0.0M
2024-06-11 20.06 20.09 20.06 20.07 0.0M
2024-06-10 20.10 20.27 20.10 20.26 0.0M
2024-06-07 20.10 20.12 20.10 20.12 0.0M
2024-06-06 20.58 20.58 20.58 20.58 0.0M
2024-06-05 20.55 20.61 20.54 20.61 0.0M
2024-06-04 20.57 20.63 20.57 20.62 0.0M
2024-06-03 20.39 20.39 20.39 20.39 0.0M
2024-05-31 20.28 20.34 20.24 20.34 0.0M
2024-05-30 20.68 20.69 20.67 20.67 0.0M
2024-05-29 20.63 20.70 20.63 20.69 0.0M
2024-05-28 20.97 20.98 20.95 20.95 0.0M
2024-05-24 20.90 21.00 20.89 20.97 0.0M
2024-05-23 21.36 21.36 21.08 21.09 0.0M
2024-05-22 21.69 21.70 21.53 21.53 0.0M
2024-05-21 21.73 21.73 21.73 21.73 0.0M
2024-05-20 22.09 22.16 22.02 22.04 0.0M
2024-05-17 22.24 22.42 22.24 22.37 0.0M
2024-05-16 21.99 22.05 21.97 22.03 0.0M
2024-05-15 21.38 21.48 21.38 21.48 0.0M
2024-05-14 21.28 21.34 21.28 21.31 0.1M
2024-05-13 21.20 21.55 21.20 21.46 0.0M
2024-05-10 21.15 21.24 21.05 21.10 0.0M
2024-05-09 20.81 20.96 20.81 20.93 0.0M
2024-05-08 20.42 20.55 20.42 20.52 0.0M
2024-05-07 20.81 20.85 20.81 20.83 0.0M
2024-05-06 21.04 21.08 21.02 21.02 0.0M
2024-05-03 21.06 21.09 21.06 21.09 0.0M
2024-05-02 20.48 21.05 20.48 20.96 0.0M
2024-05-01 19.78 19.95 19.78 19.86 0.0M
2024-04-30 19.82 19.82 19.78 19.78 0.0M
2024-04-29 20.20 20.20 20.16 20.20 0.0M
2024-04-26 19.91 19.96 19.87 19.96 0.0M
2024-04-25 19.28 19.44 19.28 19.44 0.0M
2024-04-24 19.32 19.35 19.28 19.35 0.0M
2024-04-23 18.99 19.09 18.99 19.09 0.0M
2024-04-22 18.64 18.82 18.64 18.81 0.0M
2024-04-19 18.32 18.37 18.32 18.37 0.0M
2024-04-18 18.56 18.56 18.48 18.48 0.0M
2024-04-17 18.36 18.37 18.31 18.32 0.0M
2024-04-16 18.30 18.34 18.23 18.29 0.0M
2024-04-15 18.66 18.66 18.43 18.48 0.0M
2024-04-12 18.44 18.44 18.36 18.36 0.0M
2024-04-11 18.94 19.01 18.93 19.01 0.0M
2024-04-10 18.84 18.90 18.84 18.90 0.0M
2024-04-09 18.99 19.04 18.99 19.04 0.0M
2024-04-08 18.98 18.98 18.87 18.91 0.0M
2024-04-05 18.84 18.90 18.82 18.90 0.0M
2024-04-04 19.14 19.15 18.98 18.98 0.0M
2024-04-03 19.04 19.08 19.04 19.06 0.0M
2024-04-02 19.26 19.26 19.15 19.16 0.0M
2024-04-01 19.15 19.15 19.10 19.11 0.0M
2024-03-28 18.83 18.83 18.79 18.79 0.0M
2024-03-27 18.56 18.63 18.56 18.63 0.0M
2024-03-26 18.69 18.69 18.67 18.69 0.0M
2024-03-25 18.58 18.61 18.58 18.61 0.0M
2024-03-22 18.53 18.66 18.53 18.62 0.0M
2024-03-21 18.97 18.99 18.93 18.95 0.0M
2024-03-20 18.98 19.10 18.98 19.08 0.0M
2024-03-19 18.85 18.92 18.84 18.90 0.0M
2024-03-18 18.96 19.08 18.92 19.01 0.0M
2024-03-15 18.91 18.91 18.85 18.85 0.0M
2024-03-14 18.87 18.92 18.87 18.92 0.0M
2024-03-13 19.35 19.35 19.24 19.24 0.0M
2024-03-12 19.16 19.23 19.16 19.21 0.0M
2024-03-11 18.72 18.75 18.69 18.69 0.0M
2024-03-08 18.16 18.23 18.16 18.19 0.0M
2024-03-07 18.09 18.14 18.05 18.14 0.0M
2024-03-06 18.45 18.47 18.38 18.39 0.0M
2024-03-05 18.02 18.04 18.01 18.02 0.0M
2024-03-04 18.50 18.50 18.24 18.29 0.0M
2024-03-01 18.62 18.64 18.57 18.62 0.0M
2024-02-29 18.30 18.31 18.26 18.26 0.0M
2024-02-28 18.18 18.19 18.14 18.16 0.0M
2024-02-27 18.77 18.77 18.74 18.74 0.0M
2024-02-26 18.61 18.62 18.60 18.60 0.0M
2024-02-23 18.69 18.78 18.68 18.74 0.0M
2024-02-22 18.62 18.69 18.57 18.66 0.0M
2024-02-21 18.47 18.47 18.43 18.43 0.0M
2024-02-20 18.20 18.20 17.97 18.00 0.0M
2024-02-16 18.25 18.28 18.22 18.22 0.0M
2024-02-15 17.96 17.97 17.78 17.84 0.0M
2024-02-14 17.67 17.79 17.63 17.78 0.0M
2024-02-13 17.65 17.65 17.51 17.52 0.0M
2024-02-12 17.98 17.98 17.85 17.86 0.0M
2024-02-09 17.34 17.60 17.34 17.60 0.0M
2024-02-08 17.54 17.60 17.45 17.45 0.0M
2024-02-07 17.83 17.83 17.74 17.78 0.0M
2024-02-06 17.76 17.99 17.76 17.99 0.0M
2024-02-05 16.96 17.15 16.96 17.12 0.0M
2024-02-02 16.85 16.90 16.77 16.84 0.0M
2024-02-01 17.23 17.29 17.14 17.18 0.0M
2024-01-31 17.15 17.24 17.09 17.09 0.0M
2024-01-30 17.28 17.28 17.13 17.23 0.0M
2024-01-29 17.74 17.74 17.50 17.55 0.0M
2024-01-26 18.01 18.01 17.93 17.95 0.0M
2024-01-25 18.18 18.18 18.01 18.11 0.0M
2024-01-24 18.17 18.17 18.02 18.05 0.0M
2024-01-23 17.44 17.60 17.44 17.58 0.0M
2024-01-22 16.83 16.98 16.83 16.96 0.0M
2024-01-19 17.25 17.42 17.11 17.40 0.0M
2024-01-18 17.25 17.35 17.23 17.27 0.1M
2024-01-17 17.03 17.15 17.03 17.15 0.0M
2024-01-16 17.84 17.84 17.57 17.64 0.0M
2024-01-12 18.22 18.22 18.05 18.05 0.0M
2024-01-11 18.15 18.16 18.04 18.15 0.0M
2024-01-10 17.93 17.99 17.93 17.94 0.0M
2024-01-09 17.83 17.92 17.83 17.90 0.0M
2024-01-08 18.05 18.17 18.05 18.17 0.0M
2024-01-05 18.41 18.41 18.37 18.38 0.0M
2024-01-04 18.50 18.57 18.45 18.46 0.0M
2024-01-03 18.50 18.75 18.50 18.75 0.0M
2024-01-02 18.58 18.59 18.51 18.54 0.0M